日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＰＬＡＮＴ(7646)の株価時系列情報

ＰＬＡＮＴ(7646)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 398 399 383 393 55,100
2006/12/28 362 440 362 400 349,200
2006/12/27 360 365 359 362 29,200
2006/12/26 358 361 358 360 34,700
2006/12/25 349 360 349 358 39,600
2006/12/22 341 357 341 352 33,500
2006/12/21 341 344 340 341 17,500
2006/12/20 337 342 337 342 28,100
2006/12/19 342 343 338 338 9,500
2006/12/18 342 345 338 345 20,800
2006/12/15 340 346 336 340 33,100
2006/12/14 339 342 337 339 11,400
2006/12/13 339 340 336 336 3,600
2006/12/12 335 348 335 340 18,200
2006/12/11 332 336 332 335 9,900
2006/12/08 331 334 331 332 7,300
2006/12/07 335 335 329 332 2,600
2006/12/06 330 335 329 334 16,300
2006/12/05 333 339 327 336 35,200
2006/12/04 339 340 332 333 40,800
2006/12/01 325 347 323 338 49,200
2006/11/30 326 327 320 325 12,500
2006/11/29 324 326 320 326 22,900
2006/11/28 334 335 324 334 22,800
2006/11/27 316 346 314 337 55,700
2006/11/24 323 324 310 317 16,400
2006/11/22 318 324 310 324 32,500
2006/11/21 334 335 325 325 12,900
2006/11/20 335 338 332 335 17,500
2006/11/17 339 340 337 338 12,000
2006/11/16 348 352 338 340 15,800
2006/11/15 362 363 339 357 28,700
2006/11/14 365 365 361 361 1,600
2006/11/13 363 364 361 363 11,100
2006/11/10 370 370 365 365 8,900
2006/11/09 369 370 366 367 15,000
2006/11/08 376 377 369 370 22,300
2006/11/07 379 380 377 377 3,700
2006/11/06 388 388 378 379 6,500
2006/11/02 390 394 375 388 13,700
2006/11/01 374 382 370 382 50,200
2006/10/31 381 382 378 378 22,600
2006/10/30 392 393 381 382 37,500
2006/10/27 393 395 392 393 8,100
2006/10/26 391 395 391 394 12,500
2006/10/25 393 394 392 392 8,800
2006/10/24 390 396 390 393 53,700
2006/10/23 401 402 388 392 45,700
2006/10/20 411 415 401 406 53,400
2006/10/19 417 418 412 415 25,600
2006/10/18 406 416 405 415 17,600
2006/10/17 412 421 405 409 8,400
2006/10/16 397 419 397 410 30,100
2006/10/13 404 405 396 401 32,100
2006/10/12 394 405 390 405 12,300
2006/10/11 402 405 385 405 55,600
2006/10/10 410 412 403 404 29,800
2006/10/06 416 416 412 413 5,600
2006/10/05 425 426 416 417 26,800
2006/10/04 429 431 424 425 58,000
2006/10/03 435 436 427 430 49,100
2006/10/02 437 443 425 430 84,100
2006/09/29 415 432 415 425 55,500
2006/09/28 411 415 411 415 22,500
2006/09/27 410 417 410 412 44,500
2006/09/26 410 416 408 410 43,900
2006/09/25 429 430 407 411 114,200
2006/09/22 409 444 404 431 251,400
2006/09/21 420 421 402 409 98,700
2006/09/20 428 429 416 420 55,200
2006/09/19 434 435 423 430 83,100
2006/09/15 448 449 427 432 95,800
2006/09/14 473 474 441 450 157,200
2006/09/13 498 501 477 479 133,600
2006/09/12 505 525 485 493 337,500
2006/09/11 519 520 486 493 235,000
2006/09/08 531 549 514 520 274,900
2006/09/07 567 568 513 531 493,500
2006/09/06 520 690 520 568 1,909,800
2006/09/05 460 513 451 481 665,300
2006/09/04 458 460 445 450 68,400
2006/09/01 444 445 437 440 29,400
2006/08/31 447 447 444 445 9,500
2006/08/30 451 452 443 449 47,200
2006/08/29 438 459 437 450 70,500
2006/08/28 439 440 432 440 35,500
2006/08/25 439 440 437 439 18,700
2006/08/24 446 448 437 438 41,000
2006/08/23 441 447 438 447 17,900
2006/08/22 446 447 437 445 34,200
2006/08/21 444 447 439 447 37,900
2006/08/18 440 446 438 441 52,300
2006/08/17 445 448 437 448 33,400
2006/08/16 449 450 440 444 34,900
2006/08/15 440 445 439 445 2,500
2006/08/14 439 441 429 441 4,200
2006/08/11 438 438 429 436 6,400
2006/08/10 427 445 426 434 18,800
2006/08/09 430 432 425 425 18,000
2006/08/08 431 432 431 432 1,900
2006/08/07 447 448 430 436 7,100
2006/08/04 451 453 445 446 15,200
2006/08/03 448 460 429 450 56,300
2006/08/02 500 512 446 450 48,500
2006/08/01 440 442 431 440 5,700
2006/07/31 434 441 434 441 7,700
2006/07/28 437 437 435 435 2,300
2006/07/27 450 450 435 437 9,100
2006/07/26 469 480 438 450 12,800
2006/07/25 480 480 465 470 1,600
2006/07/24 480 481 460 480 8,300
2006/07/21 481 482 474 481 6,400
2006/07/20 472 484 472 483 6,200
2006/07/19 489 490 463 470 8,900
2006/07/18 520 522 480 490 14,200
2006/07/14 556 557 526 527 17,600
2006/07/13 574 575 556 565 12,600
2006/07/12 591 593 556 579 13,000
2006/07/11 597 601 594 596 19,200
2006/07/10 618 619 597 600 44,300
2006/07/07 620 651 618 618 71,300
2006/07/06 606 621 601 620 45,700
2006/07/05 601 608 597 607 51,500
2006/07/04 609 610 601 602 29,200
2006/07/03 618 619 600 604 60,900
2006/06/30 627 649 602 619 36,100
2006/06/29 645 646 620 625 16,300
2006/06/28 660 661 600 650 57,200
2006/06/27 681 682 664 665 10,400
2006/06/26 709 710 687 687 11,300
2006/06/23 709 711 709 711 200
2006/06/22 721 722 710 711 4,300
2006/06/21 721 721 721 721 300
2006/06/20 720 720 711 711 2,200
2006/06/19 710 711 710 711 2,800
2006/06/16 710 712 710 710 6,000
2006/06/15 731 731 709 710 1,900
2006/06/14 716 716 715 715 400
2006/06/13 715 716 705 705 4,600
2006/06/12 720 747 716 728 4,800
2006/06/09 725 725 724 725 2,800
2006/06/08 739 740 720 725 2,400
2006/06/07 756 757 749 750 2,500
2006/06/06 768 769 755 756 2,200
2006/06/05 771 771 769 769 1,500
2006/06/02 800 805 775 775 5,500
2006/06/01 848 848 775 775 2,800
2006/05/31 849 850 775 849 11,700
2006/05/30 849 850 849 850 2,200
2006/05/29 849 851 848 850 1,900
2006/05/26 860 860 854 855 1,100
2006/05/25 860 861 860 861 1,200
2006/05/24 868 870 859 859 2,200
2006/05/23 881 882 869 869 4,100
2006/05/22 900 901 888 888 6,500
2006/05/19 900 902 897 900 3,100
2006/05/18 920 924 897 923 4,300
2006/05/17 934 943 930 943 2,300
2006/05/16 930 944 930 944 200
2006/05/15 939 944 930 944 5,900
2006/05/12 935 944 916 944 3,400
2006/05/11 912 938 911 938 1,600
2006/05/10 930 937 919 937 8,700
2006/05/09 937 939 937 939 1,600
2006/05/08 937 938 930 938 3,000
2006/05/02 935 938 933 938 7,700
2006/05/01 930 936 930 935 3,200
2006/04/28 935 936 930 936 1,600
2006/04/27 932 936 932 936 500
2006/04/26 934 935 930 935 2,800
2006/04/25 930 934 923 934 8,600
2006/04/24 992 993 922 930 18,200
2006/04/21 999 1,000 996 997 3,100
2006/04/20 1,001 1,002 999 1,001 4,300
2006/04/19 1,000 1,003 1,000 1,001 13,300
2006/04/18 996 1,000 996 999 6,000
2006/04/17 1,000 1,001 996 1,000 16,500
2006/04/14 1,000 1,001 998 999 7,100
2006/04/13 1,022 1,023 996 1,000 9,300
2006/04/12 1,055 1,056 1,025 1,029 22,500
2006/04/11 1,014 1,050 1,014 1,050 21,500
2006/04/10 970 1,026 970 1,014 27,100
2006/04/07 960 966 960 966 5,400
2006/04/06 955 960 955 960 1,800
2006/04/05 950 955 950 954 3,800
2006/04/04 961 962 950 950 4,300
2006/04/03 952 959 949 959 15,500
2006/03/31 940 949 938 945 6,200
2006/03/30 930 940 930 940 3,300
2006/03/29 937 939 930 930 3,100
2006/03/28 941 942 900 940 9,600
2006/03/27 935 942 934 942 6,900
2006/03/24 934 936 934 935 3,200
2006/03/23 930 932 924 931 7,400
2006/03/22 920 935 917 935 9,700
2006/03/20 934 935 919 920 12,000
2006/03/17 950 951 931 931 20,600
2006/03/16 930 950 930 945 48,200
2006/03/15 939 940 930 930 5,900
2006/03/14 947 948 940 941 3,900
2006/03/13 948 949 940 941 3,400
2006/03/10 949 950 943 949 3,300
2006/03/09 954 965 951 951 1,400
2006/03/08 961 962 955 955 2,600
2006/03/07 969 970 961 961 1,500
2006/03/06 970 971 970 971 1,600
2006/03/03 979 980 970 971 5,100
2006/03/02 997 1,001 979 980 3,900
2006/03/01 979 985 977 980 2,800
2006/02/28 987 988 981 981 2,000
2006/02/27 989 1,000 987 988 1,200
2006/02/24 999 1,015 997 997 2,100
2006/02/23 999 1,010 999 1,010 400
2006/02/22 965 1,020 965 999 8,800
2006/02/21 974 975 964 966 1,300
2006/02/20 990 990 975 975 2,900
2006/02/17 990 990 980 981 500
2006/02/16 990 991 990 990 4,500
2006/02/15 990 1,000 990 990 900
2006/02/14 1,000 1,000 988 1,000 2,100
2006/02/13 1,010 1,011 995 1,000 4,400
2006/02/10 1,019 1,020 1,011 1,011 5,900
2006/02/09 1,020 1,026 1,019 1,020 2,900
2006/02/08 1,030 1,031 1,021 1,026 2,500
2006/02/07 1,029 1,030 1,024 1,029 2,800
2006/02/06 1,020 1,030 1,018 1,029 3,300
2006/02/03 1,030 1,031 1,024 1,029 5,000
2006/02/02 1,040 1,043 1,030 1,030 8,000
2006/02/01 1,031 1,041 1,031 1,034 2,100
2006/01/31 1,035 1,036 1,033 1,033 1,600
2006/01/30 1,040 1,041 1,036 1,036 5,200
2006/01/27 1,030 1,041 1,030 1,037 1,400
2006/01/26 1,029 1,030 1,029 1,030 700
2006/01/25 1,037 1,040 1,024 1,040 3,000
2006/01/24 1,040 1,041 1,035 1,040 1,900
2006/01/23 1,042 1,043 1,039 1,039 5,800
2006/01/20 1,024 1,055 1,024 1,047 8,600
2006/01/19 990 1,018 990 1,018 6,300
2006/01/18 1,008 1,009 979 992 62,300
2006/01/17 1,041 1,042 1,010 1,010 33,800
2006/01/16 1,048 1,049 1,040 1,042 45,400
2006/01/13 1,045 1,050 1,043 1,045 28,700
2006/01/12 1,045 1,046 1,043 1,044 7,300
2006/01/11 1,048 1,049 1,037 1,046 12,700
2006/01/10 1,049 1,051 1,046 1,048 18,800
2006/01/06 1,049 1,051 1,029 1,030 39,200
2006/01/05 1,050 1,051 1,039 1,049 23,500
2006/01/04 1,149 1,150 1,049 1,049 28,100

このページの先頭へ